Price History - PTSP

Kembali ke Company
Ticker: PTSP
Company: Pioneerindo Gourmet International Tbk
Date Open High Low Close Volume Value
10-Mar-2022 5,650.00 5,650.00 5,650.00 5,650.00 100 0
09-Mar-2022 5,625.00 5,625.00 5,625.00 5,625.00 300 0
08-Mar-2022 5,650.00 5,650.00 5,650.00 5,650.00 0 0
07-Mar-2022 5,650.00 5,650.00 5,650.00 5,650.00 2,000 0
04-Mar-2022 5,600.00 5,600.00 5,600.00 5,600.00 500 0
02-Mar-2022 5,600.00 5,600.00 5,600.00 5,600.00 2,000 0
01-Mar-2022 5,550.00 5,550.00 5,550.00 5,550.00 200 0
25-Feb-2022 5,500.00 5,500.00 5,500.00 5,500.00 300 0
24-Feb-2022 5,500.00 5,500.00 5,075.00 5,425.00 2,800 0
23-Feb-2022 5,450.00 5,450.00 5,450.00 5,450.00 300 0
22-Feb-2022 5,350.00 5,400.00 5,350.00 5,400.00 200 0
21-Feb-2022 5,350.00 5,350.00 5,350.00 5,350.00 2,500 0
18-Feb-2022 5,300.00 5,300.00 5,300.00 5,300.00 1,200 0
17-Feb-2022 5,250.00 5,250.00 5,250.00 5,250.00 200 0
16-Feb-2022 5,525.00 5,550.00 5,200.00 5,200.00 2,300 0
15-Feb-2022 5,475.00 5,500.00 5,125.00 5,500.00 1,100 0
14-Feb-2022 5,050.00 5,475.00 5,050.00 5,475.00 300 0
11-Feb-2022 5,550.00 5,550.00 5,225.00 5,375.00 400 0
10-Feb-2022 5,875.00 6,300.00 5,525.00 5,550.00 6,400 0
09-Feb-2022 5,925.00 6,100.00 5,900.00 5,925.00 2,000 0
08-Feb-2022 6,200.00 6,300.00 5,650.00 6,300.00 3,400 0
07-Feb-2022 5,875.00 5,875.00 5,875.00 5,875.00 100 0
04-Feb-2022 5,750.00 6,300.00 5,750.00 6,300.00 2,900 0
03-Feb-2022 5,725.00 6,100.00 5,725.00 6,100.00 600 0
02-Feb-2022 6,250.00 7,000.00 6,100.00 6,100.00 3,000 0
31-Jan-2022 5,650.00 6,025.00 5,650.00 6,025.00 700 0
28-Jan-2022 5,900.00 6,025.00 5,900.00 6,025.00 400 0
27-Jan-2022 6,150.00 6,150.00 5,900.00 5,900.00 2,800 0
26-Jan-2022 5,900.00 5,900.00 5,900.00 5,900.00 100 0
25-Jan-2022 5,700.00 6,300.00 5,700.00 6,300.00 1,200 0
24-Jan-2022 5,950.00 6,150.00 5,950.00 6,050.00 900 0
21-Jan-2022 6,800.00 6,800.00 6,325.00 6,350.00 1,300 0
20-Jan-2022 6,475.00 7,750.00 6,475.00 6,775.00 2,300 0
19-Jan-2022 5,300.00 6,500.00 5,300.00 6,475.00 2,000 0
18-Jan-2022 5,675.00 5,675.00 5,675.00 5,675.00 400 0
17-Jan-2022 6,500.00 6,500.00 6,050.00 6,050.00 900 0
14-Jan-2022 6,500.00 6,500.00 6,500.00 6,500.00 100 0
13-Jan-2022 6,975.00 6,975.00 6,975.00 6,975.00 0 0
12-Jan-2022 6,975.00 6,975.00 6,975.00 6,975.00 0 0
11-Jan-2022 6,975.00 6,975.00 6,975.00 6,975.00 0 0
10-Jan-2022 6,975.00 6,975.00 6,975.00 6,975.00 200 0
07-Jan-2022 7,000.00 7,000.00 7,000.00 7,000.00 0 0
06-Jan-2022 7,000.00 7,000.00 7,000.00 7,000.00 0 0
05-Jan-2022 6,950.00 7,000.00 6,950.00 7,000.00 2,500 0
04-Jan-2022 7,000.00 7,000.00 7,000.00 7,000.00 0 0
03-Jan-2022 7,000.00 7,000.00 7,000.00 7,000.00 0 0
30-Dec-2021 8,375.00 8,375.00 7,000.00 7,000.00 700 0
29-Dec-2021 7,000.00 7,000.00 7,000.00 7,000.00 300 0
28-Dec-2021 5,900.00 7,075.00 5,900.00 7,000.00 2,100 0
27-Dec-2021 6,350.00 6,350.00 5,925.00 5,925.00 400 0
24-Dec-2021 5,350.00 6,350.00 5,350.00 6,350.00 2,200 0
23-Dec-2021 5,225.00 5,300.00 5,225.00 5,300.00 1,700 0
22-Dec-2021 5,600.00 5,600.00 5,600.00 5,600.00 2,800 0
21-Dec-2021 5,500.00 5,500.00 5,500.00 5,500.00 600 0
20-Dec-2021 5,900.00 5,900.00 5,900.00 5,900.00 0 0
17-Dec-2021 5,900.00 5,900.00 5,900.00 5,900.00 200 0
16-Dec-2021 6,000.00 6,000.00 5,950.00 5,950.00 800 0
15-Dec-2021 6,100.00 6,100.00 6,050.00 6,050.00 600 0
14-Dec-2021 4,760.00 6,100.00 4,760.00 5,750.00 3,700 0
13-Dec-2021 5,100.00 5,100.00 5,100.00 5,100.00 800 0
10-Dec-2021 5,000.00 5,000.00 5,000.00 5,000.00 200 0
09-Dec-2021 5,200.00 5,200.00 4,760.00 4,770.00 2,300 0
08-Dec-2021 5,100.00 5,200.00 5,100.00 5,100.00 1,800 0
07-Dec-2021 5,000.00 5,000.00 5,000.00 5,000.00 1,600 0
06-Dec-2021 4,850.00 4,850.00 4,850.00 4,850.00 900 0
03-Dec-2021 4,700.00 4,700.00 4,700.00 4,700.00 1,900 0
02-Dec-2021 4,510.00 4,510.00 4,510.00 4,510.00 0 0
01-Dec-2021 4,510.00 4,510.00 4,510.00 4,510.00 0 0
30-Nov-2021 4,510.00 4,510.00 4,510.00 4,510.00 100 0
29-Nov-2021 4,750.00 4,750.00 4,750.00 4,750.00 400 0
26-Nov-2021 4,670.00 4,670.00 4,670.00 4,670.00 0 0
25-Nov-2021 4,950.00 5,000.00 4,620.00 4,670.00 2,400 0
24-Nov-2021 4,850.00 5,000.00 4,850.00 4,950.00 2,500 0
23-Nov-2021 4,520.00 5,175.00 4,520.00 4,850.00 1,100 0
22-Nov-2021 4,510.00 4,510.00 4,510.00 4,510.00 100 0
19-Nov-2021 4,800.00 4,820.00 4,800.00 4,820.00 700 0
18-Nov-2021 4,900.00 5,150.00 4,590.00 5,150.00 500 0
17-Nov-2021 4,900.00 4,900.00 4,900.00 4,900.00 2,000 0
16-Nov-2021 4,500.00 4,650.00 4,500.00 4,650.00 400 0
15-Nov-2021 4,780.00 4,820.00 4,780.00 4,820.00 800 0
12-Nov-2021 5,375.00 5,375.00 5,000.00 5,125.00 2,400 0
11-Nov-2021 5,750.00 5,750.00 5,375.00 5,375.00 1,800 0
10-Nov-2021 4,400.00 5,800.00 4,400.00 5,775.00 2,200 0
09-Nov-2021 4,600.00 4,660.00 4,600.00 4,660.00 800 0
08-Nov-2021 4,510.00 4,510.00 4,510.00 4,510.00 100 0
05-Nov-2021 4,700.00 4,700.00 4,390.00 4,390.00 400 0
04-Nov-2021 4,650.00 5,000.00 4,650.00 4,700.00 3,100 0
03-Nov-2021 5,200.00 5,200.00 4,850.00 4,980.00 2,800 0
02-Nov-2021 5,200.00 5,200.00 5,200.00 5,200.00 2,000 0
01-Nov-2021 4,860.00 5,200.00 4,860.00 5,200.00 300 0
29-Oct-2021 4,400.00 5,475.00 4,400.00 5,225.00 4,700 0
28-Oct-2021 4,710.00 4,720.00 4,710.00 4,720.00 500 0
27-Oct-2021 4,220.00 4,610.00 4,220.00 4,610.00 600 0
26-Oct-2021 4,130.00 4,520.00 4,130.00 4,520.00 900 0
25-Oct-2021 4,300.00 4,510.00 4,010.00 4,430.00 800 0
22-Oct-2021 4,260.00 4,300.00 4,260.00 4,300.00 300 0
21-Oct-2021 4,140.00 4,140.00 4,140.00 4,140.00 100 0
19-Oct-2021 4,210.00 4,210.00 4,210.00 4,210.00 0 0
18-Oct-2021 4,150.00 4,210.00 4,150.00 4,210.00 500 0
15-Oct-2021 4,190.00 4,540.00 4,190.00 4,450.00 500 0